Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atac Resources Ltd (OP: ATADF )

N/A UNCHANGED
Last Price Updated: 3:38 PM EDT, Jul 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1.058 1.097 1.030 1.032 21,300 -0.04(-3.82%)
Nov 27, 2009 0.8808 1.073 0.8808 1.073 27,700 +0.12(+12.80%)
Nov 25, 2009 0.9512 0.9512 0.9512 0.9512 5,000 +0.02(+2.01%)
Nov 24, 2009 0.9300 0.9370 0.9000 0.9325 64,000 -0.00(-0.04%)
Nov 23, 2009 0.8676 0.9338 0.8570 0.9329 121,710 +0.09(+10.48%)
Nov 20, 2009 0.8354 0.8454 0.8354 0.8444 2,900 -0.04(-3.99%)
Nov 19, 2009 0.8719 0.8880 0.8400 0.8795 18,100 -0.02(-1.87%)
Nov 18, 2009 0.9099 0.9100 0.8903 0.8963 56,200 -0.01(-1.33%)
Nov 17, 2009 0.9295 0.9496 0.9070 0.9084 34,100 -0.06(-6.40%)
Nov 16, 2009 0.9231 0.9705 0.9231 0.9705 4,700 +0.06(+6.88%)
Nov 13, 2009 0.9620 0.9390 0.9080 0.9080 24,700 -0.05(-5.61%)
Nov 12, 2009 0.9488 0.9620 0.9340 0.9620 46,120 +0.02(+2.28%)
Nov 11, 2009 0.9899 0.9899 0.9325 0.9406 12,000 -0.02(-2.24%)
Nov 10, 2009 0.9633 0.9856 0.9622 0.9622 5,500 +0.01(+1.07%)
Nov 09, 2009 0.9335 0.9810 0.9310 0.9520 29,700 +0.03(+2.93%)
Nov 06, 2009 0.9105 0.9249 0.8781 0.9249 79,300 +0.05(+5.34%)
Nov 05, 2009 0.8676 0.8976 0.8676 0.8780 15,500 +0.01(+0.93%)
Nov 04, 2009 0.9475 0.9475 0.8640 0.8699 24,400 -0.07(-7.60%)
Nov 03, 2009 0.9861 0.9861 0.8778 0.9415 101,600 -0.01(-1.00%)
Nov 02, 2009 0.8666 1.002 0.8666 0.9510 40,500 +0.10(+12.36%)
Oct 30, 2009 0.8395 0.8490 0.8012 0.8464 153,700 +0.03(+4.30%)
Oct 29, 2009 0.7868 0.8764 0.7868 0.8115 47,750 +0.05(+6.08%)
Oct 28, 2009 0.8151 0.8151 0.7650 0.7650 5,000 -0.11(-12.67%)
Oct 27, 2009 0.9231 0.9231 0.8760 0.8760 18,000 -0.07(-7.72%)
Oct 26, 2009 1.078 1.078 0.9420 0.9493 13,300 -0.17(-15.24%)
Oct 23, 2009 1.122 1.122 1.120 1.120 28,200 -0.04(-3.83%)
Oct 22, 2009 1.165 1.165 1.165 1.165 1,000 +0.02(+1.49%)
Oct 21, 2009 1.178 1.207 1.147 1.147 15,000 -0.05(-4.18%)
Oct 20, 2009 1.175 1.198 1.172 1.198 43,900 -0.02(-1.34%)
Oct 19, 2009 1.187 1.214 1.055 1.214 47,400 -0.04(-3.17%)
Oct 16, 2009 1.263 1.263 1.245 1.254 14,000 +0.08(+7.24%)
Oct 15, 2009 1.068 1.170 1.039 1.169 76,400 +0.12(+11.07%)
Oct 14, 2009 1.028 1.052 1.018 1.052 70,800 +0.07(+7.02%)
Oct 13, 2009 0.9920 0.9983 0.9835 0.9835 18,700 +0.01(+1.17%)
Oct 09, 2009 0.9721 0.9721 0.9721 0.9721 0 -0.08(-7.85%)
Oct 08, 2009 1.073 1.121 1.050 1.055 16,500 -0.06(-5.01%)
Oct 07, 2009 0.9300 1.111 0.9028 1.111 19,800 +0.22(+24.87%)
Oct 06, 2009 0.9445 0.9546 0.8893 0.8893 20,400 +0.03(+3.05%)
Oct 05, 2009 0.7582 0.8640 0.7582 0.8630 9,700 +0.12(+15.84%)
Oct 02, 2009 0.7216 0.7600 0.7216 0.7450 28,500 +0.02(+2.45%)
Oct 01, 2009 0.7473 0.7473 0.7110 0.7272 14,000 -0.02(-2.27%)
Sep 30, 2009 0.7533 0.7533 0.7441 0.7441 3,000 -0.01(-1.02%)
Sep 29, 2009 0.7473 0.7588 0.7473 0.7518 5,000 +0.02(+2.70%)
Sep 28, 2009 0.6795 0.7380 0.6795 0.7320 59,800 +0.05(+7.38%)
Sep 25, 2009 0.6444 0.7123 0.6271 0.6817 48,000 +0.04(+6.75%)
Sep 24, 2009 0.6628 0.6628 0.6315 0.6386 53,634 +0.02(+3.17%)
Sep 23, 2009 0.7696 0.7980 0.6188 0.6190 76,300 +0.13(+26.97%)
Sep 21, 2009 0.4875 0.4875 0.4875 0 -0.00(-0.91%)
Sep 18, 2009 0.4622 0.4920 0.4622 0.4920 19,000 +0.02(+3.84%)
Sep 16, 2009 0.4738 0.4738 0.4738 0 +0.01(+1.46%)
Sep 15, 2009 0.4660 0.4670 0.4660 0.4670 5,300 +0.03(+7.85%)
Sep 14, 2009 0.4330 0.4330 0.4330 0.4330 5,000 -0.04(-7.58%)
Sep 11, 2009 0.4693 0.4693 0.4685 0.4685 13,000 +0.01(+2.97%)
Sep 10, 2009 0.4536 0.4550 0.4536 0.4550 2,000 -0.01(-2.15%)
Sep 03, 2009 0.4650 0.4650 0.4650 0 +0.03(+6.29%)
Sep 02, 2009 0.4468 0.4645 0.4375 0.4375 5,000 -0.03(-7.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.